Zhong Ao Home Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.550	0.560	0.530	0.560	0.416	174,000
2022-05-31	0.530	0.580	0.530	0.560	0.416	2,466,000
2022-05-30	0.550	0.570	0.510	0.550	0.409	520,000
2022-05-27	0.560	0.560	0.540	0.550	0.409	768,000
2022-05-26	0.540	0.540	0.540	0.540	0.401	368,000
2022-05-25	0.510	0.540	0.510	0.540	0.401	62,000
2022-05-24	0.500	0.540	0.500	0.530	0.394	8,000
2022-05-23	0.540	0.540	0.530	0.530	0.394	2,000
2022-05-20	0.520	0.530	0.520	0.530	0.394	150,000
2022-05-19	0.510	0.540	0.500	0.540	0.401	56,000
2022-05-18	0.540	0.540	0.540	0.540	0.401	0
2022-05-17	0.510	0.580	0.510	0.550	0.409	68,000
2022-05-16	0.530	0.530	0.530	0.530	0.394	0
2022-05-13	0.480	0.540	0.480	0.530	0.394	228,000
2022-05-12	0.485	0.500	0.485	0.500	0.372	16,000
2022-05-11	0.500	0.500	0.500	0.500	0.372	0
2022-05-10	0.500	0.500	0.500	0.500	0.372	244,000
2022-05-06	0.490	0.500	0.490	0.495	0.368	10,000
2022-05-05	0.500	0.510	0.500	0.510	0.379	8,000
2022-05-04	0.490	0.500	0.480	0.500	0.372	226,000
2022-05-03	0.510	0.520	0.495	0.500	0.372	370,000
2022-04-29	0.520	0.540	0.485	0.540	0.401	788,000
2022-04-28	0.485	0.520	0.480	0.520	0.386	306,000
2022-04-27	0.530	0.530	0.530	0.530	0.394	0
2022-04-26	0.530	0.540	0.510	0.540	0.401	742,000
2022-04-25	0.530	0.540	0.510	0.520	0.386	144,000
2022-04-22	0.480	0.540	0.480	0.540	0.401	388,000
2022-04-21	0.470	0.485	0.470	0.480	0.357	362,000
2022-04-20	0.500	0.500	0.455	0.480	0.357	738,000
2022-04-19	0.520	0.540	0.510	0.510	0.379	170,000
2022-04-14	0.520	0.550	0.520	0.550	0.409	12,000
2022-04-13	0.540	0.560	0.540	0.550	0.409	28,000
2022-04-12	0.540	0.540	0.540	0.540	0.401	12,000
2022-04-11	0.520	0.540	0.520	0.540	0.401	54,000
2022-04-08	0.540	0.540	0.530	0.540	0.401	94,000
2022-04-07	0.520	0.540	0.520	0.540	0.401	114,000
2022-04-06	0.540	0.550	0.520	0.540	0.401	274,000
2022-04-04	0.510	0.550	0.510	0.540	0.401	728,000
2022-04-01	0.500	0.520	0.500	0.520	0.386	312,000
2022-03-31	0.520	0.530	0.520	0.520	0.386	30,000
2022-03-30	0.500	0.520	0.495	0.520	0.386	128,000
2022-03-29	0.500	0.510	0.500	0.500	0.372	172,000
2022-03-28	0.530	0.550	0.500	0.500	0.372	646,000
2022-03-25	0.530	0.550	0.530	0.550	0.409	54,000
2022-03-24	0.540	0.550	0.540	0.550	0.409	298,000
2022-03-23	0.530	0.550	0.510	0.550	0.409	470,000
2022-03-22	0.560	0.570	0.550	0.570	0.424	112,000
2022-03-21	0.540	0.580	0.540	0.570	0.424	140,000
2022-03-18	0.580	0.580	0.540	0.560	0.416	136,000
2022-03-17	0.580	0.580	0.560	0.570	0.424	92,000
2022-03-16	0.510	0.530	0.510	0.530	0.394	180,000
2022-03-15	0.530	0.530	0.500	0.520	0.386	366,000
2022-03-14	0.550	0.550	0.530	0.530	0.394	212,000
2022-03-11	0.570	0.580	0.560	0.580	0.431	116,000
2022-03-10	0.580	0.600	0.580	0.600	0.446	20,000
2022-03-09	0.570	0.580	0.560	0.580	0.431	14,000
2022-03-08	0.590	0.590	0.580	0.580	0.431	220,000
2022-03-07	0.600	0.600	0.600	0.600	0.446	0
2022-03-04	0.610	0.610	0.600	0.610	0.453	62,000
2022-03-03	0.610	0.620	0.610	0.620	0.461	22,000

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0250 HKD
2025-06-06	0.0250 HKD
2024-06-04	0.0250 HKD
2023-06-05	0.0250 HKD
2022-06-02	0.0250 HKD
2021-06-02	0.0300 HKD
2020-06-01	0.0275 HKD
2019-05-31	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.